| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 20.05 | 21.35 | 20.05 | 20.95 | 20.95 | +1.39 (+7.11%) | 41,300 |
| 24 Aug 2022 | HKD | 20.5 | 20.5 | 19.46 | 19.56 | 19.56 | -2.04 (-9.44%) | 88,800 |
| 23 Aug 2022 | HKD | 21.5 | 21.6 | 21.1 | 21.6 | 21.6 | -0.25 (-1.14%) | 4,700 |
| 22 Aug 2022 | HKD | 22.45 | 22.45 | 21.75 | 21.85 | 21.85 | -0.55 (-2.46%) | 14,600 |
| 19 Aug 2022 | HKD | 22.4 | 22.65 | 22.15 | 22.4 | 22.4 | +0.3 (+1.36%) | 12,100 |
| 18 Aug 2022 | HKD | 22.65 | 22.65 | 22.05 | 22.1 | 22.1 | -0.8 (-3.49%) | 28,100 |
| 17 Aug 2022 | HKD | 23.05 | 23.05 | 22.75 | 22.9 | 22.9 | +0.6 (+2.69%) | 9,600 |
| 16 Aug 2022 | HKD | 23.25 | 23.3 | 22.15 | 22.3 | 22.3 | -1.05 (-4.50%) | 72,700 |
| 15 Aug 2022 | HKD | 23.85 | 24.15 | 23.25 | 23.35 | 23.35 | -0.1 (-0.43%) | 37,600 |
| 12 Aug 2022 | HKD | 23.45 | 23.85 | 23.25 | 23.45 | 23.45 | +0.8 (+3.53%) | 22,600 |
| 11 Aug 2022 | HKD | 22.45 | 22.7 | 22.45 | 22.65 | 22.65 | +0.65 (+2.95%) | 10,500 |
| 10 Aug 2022 | HKD | 22.6 | 22.8 | 21.75 | 22 | 22 | -1.45 (-6.18%) | 75,900 |
| 9 Aug 2022 | HKD | 23.6 | 24.1 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 25,200 |
| 8 Aug 2022 | HKD | 23.2 | 23.65 | 23.05 | 23.6 | 23.6 | -0.15 (-0.63%) | 59,800 |
| 5 Aug 2022 | HKD | 23.75 | 23.85 | 23.35 | 23.75 | 23.75 | +0.45 (+1.93%) | 24,700 |
| 4 Aug 2022 | HKD | 23.75 | 23.95 | 23.05 | 23.3 | 23.3 | +0.65 (+2.87%) | 11,900 |
| 3 Aug 2022 | HKD | 22.6 | 22.9 | 22.15 | 22.65 | 22.65 | +0.65 (+2.95%) | 15,500 |
| 2 Aug 2022 | HKD | 22.2 | 22.2 | 21.25 | 22 | 22 | -1.05 (-4.56%) | 32,400 |
| 1 Aug 2022 | HKD | 23.9 | 23.9 | 22.35 | 23.05 | 23.05 | -1 (-4.16%) | 26,900 |
| 29 Jul 2022 | HKD | 26 | 26 | 23.45 | 24.05 | 24.05 | -2.1 (-8.03%) | 72,400 |
| 28 Jul 2022 | HKD | 26.2 | 26.5 | 26.05 | 26.15 | 26.15 | +0.6 (+2.35%) | 6,400 |
| 27 Jul 2022 | HKD | 26 | 26 | 25.5 | 25.55 | 25.55 | -1.1 (-4.13%) | 9,000 |
| 26 Jul 2022 | HKD | 25.7 | 26.7 | 25.7 | 26.65 | 26.65 | +0.9 (+3.50%) | 14,700 |
| 25 Jul 2022 | HKD | 26.6 | 26.6 | 25.75 | 25.75 | 25.75 | -0.8 (-3.01%) | 7,700 |
| 22 Jul 2022 | HKD | 26.25 | 26.8 | 25.9 | 26.55 | 26.55 | +1.2 (+4.73%) | 48,025 |
| 21 Jul 2022 | HKD | 26 | 26 | 25.3 | 25.35 | 25.35 | -0.5 (-1.93%) | 4,600 |
| 20 Jul 2022 | HKD | 26.8 | 26.8 | 25.8 | 25.85 | 25.85 | +0.55 (+2.17%) | 14,100 |
| 19 Jul 2022 | HKD | 25.5 | 26 | 25.3 | 25.3 | 25.3 | +0.3 (+1.20%) | 7,900 |
| 18 Jul 2022 | HKD | 24.35 | 26.1 | 24.35 | 25 | 25 | +0.65 (+2.67%) | 37,100 |
| 15 Jul 2022 | HKD | 25.65 | 25.65 | 24.3 | 24.35 | 24.35 | -1.35 (-5.25%) | 19,800 |
